Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen & Steers Closed-End Opportunity Fund (NY: FOF )

11.80 -0.02 (-0.17%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 2.754 2.791 2.718 2.721 0 -0.04(-1.57%)
Jan 29, 2009 2.839 2.845 2.745 2.765 200,949 -0.06(-2.29%)
Jan 28, 2009 2.827 2.857 2.813 2.830 372,408 +0.04(+1.49%)
Jan 27, 2009 2.736 2.797 2.715 2.788 245,681 +0.04(+1.44%)
Jan 26, 2009 2.712 2.788 2.712 2.748 319,136 +0.02(+0.77%)
Jan 23, 2009 2.661 2.763 2.595 2.727 302,661 -0.01(-0.44%)
Jan 22, 2009 2.721 2.768 2.664 2.739 141,914 -0.03(-0.98%)
Jan 21, 2009 2.682 2.766 2.658 2.766 245,721 +0.09(+3.25%)
Jan 20, 2009 2.797 2.821 2.679 2.679 247,440 -0.13(-4.71%)
Jan 16, 2009 2.797 2.821 2.726 2.812 190,148 +0.06(+2.30%)
Jan 15, 2009 2.788 2.788 2.559 2.748 253,965 -0.03(-1.08%)
Jan 14, 2009 2.812 2.833 2.706 2.778 160,421 -0.11(-3.67%)
Jan 13, 2009 2.860 2.914 2.827 2.884 175,462 +0.00(+0.09%)
Jan 12, 2009 2.947 2.947 2.842 2.882 201,671 -0.07(-2.22%)
Jan 09, 2009 2.857 2.968 2.815 2.947 237,933 +0.05(+1.87%)
Jan 08, 2009 2.878 2.902 2.812 2.893 379,784 -0.00(-0.00%)
Jan 07, 2009 2.962 2.962 2.875 2.893 259,532 -0.09(-3.02%)
Jan 06, 2009 2.947 2.995 2.917 2.983 335,288 +0.05(+1.74%)
Jan 05, 2009 3.371 3.371 2.890 2.932 577,717 +0.03(+0.93%)
Jan 02, 2009 2.781 2.905 2.781 2.905 0 +0.15(+5.46%)
Jan 01, 2009 2.652 2.781 2.649 2.754 0 +0.00(+0.00%)
Dec 31, 2008 2.652 2.781 2.649 2.754 325,142 +0.08(+2.92%)
Dec 30, 2008 2.715 2.715 2.646 2.676 431,190 -0.02(-0.78%)
Dec 29, 2008 2.676 2.721 2.573 2.697 416,408 -0.01(-0.33%)
Dec 26, 2008 2.691 2.706 2.616 2.706 189,183 +0.03(+1.12%)
Dec 24, 2008 2.538 2.709 2.538 2.676 254,830 +0.12(+4.58%)
Dec 23, 2008 2.511 2.589 2.511 2.559 273,050 +0.05(+1.92%)
Dec 22, 2008 2.547 2.595 2.490 2.511 466,268 -0.06(-2.23%)
Dec 19, 2008 2.466 2.592 2.466 2.568 293,416 +0.11(+4.27%)
Dec 18, 2008 2.421 2.589 2.421 2.463 310,802 -0.05(-2.03%)
Dec 17, 2008 2.430 2.550 2.406 2.514 490,671 +0.02(+0.72%)
Dec 16, 2008 2.376 2.499 2.357 2.496 579,453 +0.11(+4.80%)
Dec 15, 2008 2.391 2.460 2.345 2.382 329,439 -0.01(-0.38%)
Dec 12, 2008 2.345 2.487 2.345 2.391 296,802 -0.02(-1.00%)
Dec 11, 2008 2.469 2.523 2.415 2.415 489,554 -0.09(-3.43%)
Dec 10, 2008 2.616 2.616 2.481 2.500 295,155 -0.03(-1.24%)
Dec 09, 2008 2.529 2.598 2.496 2.532 361,118 -0.07(-2.51%)
Dec 08, 2008 2.580 2.625 2.490 2.597 310,327 +0.14(+5.72%)
Dec 05, 2008 2.460 2.493 2.288 2.457 375,457 -0.03(-1.33%)
Dec 04, 2008 2.547 2.589 2.439 2.490 337,899 -0.02(-0.72%)
Dec 03, 2008 2.361 2.556 2.300 2.508 286,190 +0.08(+3.35%)
Dec 02, 2008 2.466 2.487 2.330 2.427 285,701 -0.07(-2.65%)
Dec 01, 2008 2.514 2.550 2.315 2.493 372,012 -0.02(-0.60%)
Nov 28, 2008 2.490 2.535 2.406 2.508 89,713 +0.06(+2.39%)
Nov 26, 2008 2.273 2.484 2.255 2.449 177,584 +0.07(+3.10%)
Nov 25, 2008 2.342 2.388 2.282 2.376 391,354 +0.02(+0.77%)
Nov 24, 2008 2.183 2.357 2.168 2.357 451,536 +0.22(+10.11%)
Nov 21, 2008 2.108 2.147 1.970 2.141 722,539 +0.02(+0.85%)
Nov 20, 2008 2.267 2.365 2.048 2.123 1,219,343 -0.25(-10.63%)
Nov 19, 2008 2.562 2.598 2.376 2.376 424,466 -0.27(-10.33%)
Nov 18, 2008 2.649 2.682 2.490 2.649 369,694 +0.01(+0.46%)
Nov 17, 2008 2.730 2.751 2.634 2.637 349,808 -0.12(-4.47%)
Nov 14, 2008 2.839 2.857 2.751 2.760 298,824 -0.09(-3.27%)
Nov 13, 2008 2.727 2.854 2.640 2.854 321,740 +0.06(+2.26%)
Nov 12, 2008 2.902 2.902 2.751 2.791 238,262 -0.15(-5.16%)
Nov 11, 2008 2.857 3.157 2.815 2.942 315,704 +0.04(+1.50%)
Nov 10, 2008 3.010 3.010 2.878 2.899 296,146 -0.05(-1.53%)
Nov 07, 2008 2.992 3.037 2.888 2.944 287,547 +0.04(+1.24%)
Nov 06, 2008 2.935 2.986 2.863 2.908 283,157 -0.13(-4.16%)
Nov 05, 2008 3.157 3.157 3.010 3.034 371,281 -0.11(-3.45%)
Nov 04, 2008 3.091 3.154 3.037 3.142 200,218 +0.08(+2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.